56,500€
1,80%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,75 | 61,25 | 55,75 | 56,75 | 0,89% | - |
| 25.04.2024 | 55,75 | 56,50 | 54,25 | 56,25 | 0,00% | - |
| 24.04.2024 | 57,25 | 59,00 | 55,75 | 56,25 | -0,88% | - |
| 23.04.2024 | 57,75 | 61,50 | 56,75 | 56,75 | -1,73% | 1.050,00 |
| 22.04.2024 | 57,25 | 59,25 | 57,00 | 57,75 | 0,87% | - |
| 19.04.2024 | 56,25 | 58,25 | 55,75 | 57,25 | 0,00% | - |
| 18.04.2024 | 58,50 | 61,25 | 56,75 | 57,25 | -1,72% | - |
| 17.04.2024 | 58,25 | 59,75 | 57,75 | 58,25 | 0,00% | - |
| 16.04.2024 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 15.04.2024 | 58,25 | 58,75 | 57,50 | 58,75 | 0,86% | - |
| 12.04.2024 | 60,75 | 60,75 | 56,75 | 58,25 | -3,32% | - |
| 11.04.2024 | 58,25 | 60,75 | 57,75 | 60,25 | 3,43% | - |
| 10.04.2024 | 59,00 | 59,75 | 57,25 | 58,25 | -1,69% | - |
| 09.04.2024 | 59,25 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 08.04.2024 | 59,25 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 05.04.2024 | 58,50 | 59,75 | 57,25 | 59,25 | 1,72% | - |
| 04.04.2024 | 60,25 | 60,75 | 58,25 | 58,25 | -3,32% | - |
| 03.04.2024 | 59,00 | 62,00 | 59,00 | 60,25 | 0,84% | - |
| 02.04.2024 | 62,00 | 64,25 | 59,75 | 59,75 | -5,91% | - |
| 28.03.2024 | 63,00 | 64,75 | 62,25 | 63,50 | -4,51% | - |
| 27.03.2024 | 62,50 | 66,50 | 61,75 | 66,50 | 6,40% | - |
| 26.03.2024 | 61,25 | 68,00 | 57,65 | 62,50 | -1,57% | - |
| 25.03.2024 | 61,50 | 68,50 | 60,75 | 63,50 | 2,83% | - |
| 22.03.2024 | 62,00 | 64,00 | 59,25 | 61,75 | -1,20% | - |
| 21.03.2024 | 63,75 | 68,25 | 62,25 | 62,50 | -3,85% | 166,00 |
| 20.03.2024 | 61,50 | 69,50 | 57,70 | 65,00 | 45,90% | - |
| 19.03.2024 | 62,00 | 63,75 | 33,16 | 44,55 | -11,61% | - |
| 18.03.2024 | 64,25 | 65,25 | 39,16 | 50,40 | -0,40% | - |
| 15.03.2024 | 63,25 | 65,50 | 50,60 | 50,60 | -13,95% | - |
| 14.03.2024 | 67,00 | 67,75 | 58,80 | 58,80 | -9,89% | - |
| 13.03.2024 | 65,75 | 71,00 | 64,75 | 65,25 | -16,02% | - |
| 12.03.2024 | 64,25 | 84,00 | 64,25 | 77,70 | 23,92% | - |
| 11.03.2024 | 66,00 | 67,50 | 62,70 | 62,70 | -5,71% | - |
| 08.03.2024 | 65,25 | 67,75 | 65,00 | 66,50 | 1,92% | - |
| 07.03.2024 | 64,75 | 66,75 | 64,75 | 65,25 | 0,00% | - |
| 06.03.2024 | 65,75 | 66,25 | 64,75 | 65,25 | -0,76% | - |
| 05.03.2024 | 66,25 | 67,25 | 65,25 | 65,75 | 0,00% | - |
| 04.03.2024 | 66,25 | 67,00 | 64,75 | 65,75 | -0,75% | - |
| 01.03.2024 | 68,50 | 70,00 | 66,25 | 66,25 | -2,93% | - |
| 29.02.2024 | 69,25 | 70,75 | 67,75 | 68,25 | -1,44% | 10,00 |
| 28.02.2024 | 74,75 | 76,00 | 69,25 | 69,25 | -7,36% | - |
| 27.02.2024 | 72,75 | 75,25 | 72,50 | 74,75 | 2,75% | - |
| 26.02.2024 | 70,50 | 73,50 | 70,25 | 72,75 | 2,46% | - |
| 23.02.2024 | 68,25 | 71,75 | 68,25 | 71,00 | 4,03% | - |
| 22.02.2024 | 67,50 | 68,75 | 66,50 | 68,25 | 2,25% | - |
| 21.02.2024 | 68,00 | 70,75 | 66,75 | 66,75 | -2,91% | - |
| 20.02.2024 | 69,25 | 70,25 | 68,25 | 68,75 | -1,43% | - |
| 19.02.2024 | 69,75 | 70,25 | 69,75 | 69,75 | 0,00% | - |
| 16.02.2024 | 69,75 | 70,50 | 68,75 | 69,75 | 0,00% | - |
| 15.02.2024 | 69,75 | 70,75 | 68,75 | 69,75 | 0,36% | - |
| 14.02.2024 | 69,25 | 71,50 | 68,75 | 69,50 | 0,72% | - |
| 13.02.2024 | 70,50 | 71,50 | 68,25 | 69,00 | -2,82% | - |
| 12.02.2024 | 69,00 | 71,25 | 69,00 | 71,00 | 2,53% | - |
| 09.02.2024 | 68,50 | 70,25 | 68,50 | 69,25 | 0,73% | - |
| 08.02.2024 | 68,00 | 69,75 | 68,00 | 68,75 | 0,73% | - |
| 07.02.2024 | 69,25 | 70,25 | 68,25 | 68,25 | -2,15% | - |
| 06.02.2024 | 69,25 | 71,25 | 68,25 | 69,75 | 1,09% | - |
| 05.02.2024 | 69,50 | 70,25 | 67,75 | 69,00 | -1,08% | - |
| 02.02.2024 | 70,00 | 70,25 | 67,25 | 69,75 | 0,72% | - |
| 01.02.2024 | 66,25 | 69,75 | 65,75 | 69,25 | 5,32% | - |
| 31.01.2024 | 61,50 | 67,75 | 60,25 | 65,75 | 5,62% | - |
| 30.01.2024 | 63,25 | 63,25 | 60,75 | 62,25 | -1,58% | - |
| 29.01.2024 | 59,25 | 63,25 | 58,50 | 63,25 | 6,75% | - |
| 26.01.2024 | 58,00 | 60,25 | 57,75 | 59,25 | 1,72% | - |
| 25.01.2024 | 58,25 | 60,75 | 57,25 | 58,25 | 0,00% | - |
| 24.01.2024 | 60,00 | 60,25 | 57,75 | 58,25 | -2,51% | - |
| 23.01.2024 | 58,00 | 60,25 | 57,75 | 59,75 | 2,58% | - |
| 22.01.2024 | 55,50 | 58,25 | 55,50 | 58,25 | 4,48% | - |
| 19.01.2024 | 56,00 | 56,25 | 54,75 | 55,75 | -0,89% | - |
| 18.01.2024 | 57,75 | 58,25 | 54,75 | 56,25 | -2,60% | - |
| 17.01.2024 | 56,25 | 57,75 | 55,25 | 57,75 | 1,76% | - |
| 16.01.2024 | 55,25 | 56,75 | 54,50 | 56,75 | 2,71% | - |
| 15.01.2024 | 55,75 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 12.01.2024 | 54,50 | 56,25 | 52,60 | 55,25 | 0,91% | - |
| 11.01.2024 | 56,25 | 56,25 | 54,25 | 54,75 | -2,67% | - |
| 10.01.2024 | 55,75 | 57,25 | 54,50 | 56,25 | 1,81% | - |
| 09.01.2024 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 08.01.2024 | 54,75 | 55,75 | 53,25 | 55,25 | 0,91% | - |
| 05.01.2024 | 58,50 | 58,75 | 49,00 | 54,75 | -6,81% | - |
| 04.01.2024 | 57,00 | 58,75 | 56,50 | 58,75 | 2,62% | - |
| 03.01.2024 | 57,00 | 58,25 | 56,25 | 57,25 | -0,87% | - |
| 02.01.2024 | 56,50 | 60,25 | 55,75 | 57,75 | 0,87% | - |
| 29.12.2023 | 57,00 | 57,25 | 57,00 | 57,25 | 0,00% | - |
| 28.12.2023 | 57,25 | 57,75 | 55,75 | 57,25 | 0,00% | - |
| 27.12.2023 | 56,25 | 57,25 | 55,75 | 57,25 | 3,62% | - |
| 22.12.2023 | 53,50 | 56,25 | 53,00 | 55,25 | 2,79% | - |
| 21.12.2023 | 54,50 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 20.12.2023 | 55,50 | 56,75 | 54,25 | 54,25 | -2,69% | - |
| 19.12.2023 | 55,00 | 56,25 | 54,75 | 55,75 | 0,45% | - |
| 18.12.2023 | 55,50 | 56,25 | 54,20 | 55,50 | 0,45% | - |
| 15.12.2023 | 55,25 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 14.12.2023 | 54,75 | 56,25 | 52,60 | 55,25 | 0,91% | - |
| 13.12.2023 | 53,25 | 54,75 | 51,75 | 54,75 | 2,82% | - |
| 12.12.2023 | 53,50 | 53,75 | 52,00 | 53,25 | -0,93% | - |
| 11.12.2023 | 52,75 | 54,25 | 51,75 | 53,75 | 1,90% | - |
| 08.12.2023 | 52,50 | 53,25 | 51,75 | 52,75 | 1,44% | - |
| 07.12.2023 | 52,25 | 53,25 | 51,25 | 52,00 | -0,48% | - |
| 06.12.2023 | 49,90 | 52,25 | 49,30 | 52,25 | 5,13% | - |
| 05.12.2023 | 49,70 | 51,25 | 49,30 | 49,70 | -1,19% | - |
| 04.12.2023 | 49,30 | 50,75 | 48,80 | 50,30 | 1,62% | - |